LCID - Options Database

LCID

LUCID GROUP INC

$5.10 +10.46%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 24,365

Calls: 16,656 (68%)

Puts: 7,709 (32%)

Prior (06/29) 9,038

Calls: 7,253 (80%)

Puts: 1,785 (20%)

Current vs Prior +169.58%

Calls: +129.64% (Calls)

Puts: +331.88% (Puts)

Prior 7-Day Total 163,405

Calls: 90,142 (55%)

Puts: 73,263 (45%)

Prior 7-Day Average 23,343

Calls: 12,877 (55%)

Puts: 10,466 (45%)

Current vs Prior 7-Day Avg +4.38%

Calls: +29.34%

Puts: -26.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $2.18M

Calls: $854.3K (39%)

Puts: $1.33M (61%)

Prior (06/29) $316.7K

Calls: $280.7K (89%)

Puts: $36.0K (11%)

Current vs Prior +589.56%

Calls: +204.32%

Puts: +3593.53%

Prior 7-Day Total $10.65M

Calls: $4.28M (40%)

Puts: $6.36M (60%)

Prior 7-Day Average $1.52M

Calls: $612.1K (40%)

Puts: $909.0K (60%)

Current vs Prior 7-Day Avg +43.58%

Calls: +39.56%

Puts: +46.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 0.46

Prior (06/29) 0.25

Current vs Prior +88.06%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -47.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:50am) 1,458,342

Calls: 705,409 (48%)

Puts: 752,933 (52%)

Prior (06/29) 1,286,759

Calls: 653,064 (51%)

Puts: 633,695 (49%)

Current vs Prior +13.33%

Prior 7-Day Total 9,136,629

Calls: 4,475,891 (49%)

Puts: 4,660,738 (51%)

Prior 7-Day Average 1,305,232

Calls: 639,413 (49%)

Puts: 665,819 (51%)

Current vs Prior 7-Day Avg +11.73%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 12.75% | 20.78%12.75% | 38.24%

Prior 2.14% | 9.54%-- | --

Current vs Prior +496.08% | +117.88%-- | --

Prior 7-Day Avg 10.85% | 15.45%-- | --

Current vs 7-Day Avg +17.52% | +34.51%-- | --

Prior 7-Day Eod 2.14% | 9.54%-- | --

Current vs 7-Day Eod +496.08% | +117.88%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.70% | 61.98%

Calls: 8.82% | 70.00%

Puts: 22.58% | 53.97%

Prior 216.67% | 24.02%

Calls: 133.33% | 25.81%

Puts: 300.00% | 22.22%

Current vs Prior -92.75% | +158.03%

Prior 7-Day Avg 52.83% | 15.00%

Calls: 37.28% | 14.77%

Puts: 68.38% | 15.23%

Current vs 7-Day Avg -70.28% | +313.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.33M). Massive premium surge with dollar volume up 590% vs prior. Unusually high activity with volume up 170% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (16,656 calls vs 7,709 puts).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:50	BEARISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.8%, best 6.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.32	0.35	$0.34	8.8%	4.3K	0.55	6.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.14	0.15	$0.15	6.7%	744	0.24	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.30, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.05	0.06	$0.06	16.7%	2.5K	0.14	11.4K
$5.50	Jul 17	0.15	0.17	$0.16	12.5%	1.1K	0.31	2.1K
$5.00	Jul 17	0.32	0.35	$0.34	8.8%	4.3K	0.55	6.5K
$4.50	Jul 17	0.63	0.75	$0.69	17.4%	2.4K	0.78	3.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.14	0.15	$0.15	6.7%	744	0.24	5.1K
$4.50	Jul 24	0.37	0.45	$0.41	19.5%	136	0.32	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 120.42, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Aug 21	0.00	0.03	$0.02	150.0%	--	999.00	13.5K
$5.00	Aug 21	0.00	0.01	$0.01	100.0%	--	999.00	4.3K
$5.50	Aug 21	0.00	0.25	$0.13	192.3%	--	999.00	3.6K
$4.50	Jul 17	0.63	0.75	$0.69	17.4%	2.4K	0.78	3.2K
$4.50	Jul 24	0.67	1.05	$0.86	44.2%	69	0.68	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.82	1.23	$1.02	40.2%	29	0.84	18.6K
$6.00	Jul 24	1.01	1.50	$1.25	39.2%	5	0.69	266
$5.50	Jul 17	0.54	0.68	$0.61	23.0%	102	0.68	6.3K
$6.00	Jul 31	1.20	1.70	$1.45	34.5%	5	0.66	827
$6.00	Aug 7	1.23	1.90	$1.57	42.7%	1	0.61	303

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 13.8K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.32	0.35	$0.34	8.8%	4.3K	0.55	6.5K
$6.00	Jul 17	0.05	0.06	$0.06	16.7%	2.5K	0.14	11.4K
$4.50	Jul 17	0.63	0.75	$0.69	17.4%	2.4K	0.78	3.2K
$5.50	Jul 17	0.15	0.17	$0.16	12.5%	1.1K	0.31	2.1K
$5.00	Jul 24	0.28	0.70	$0.49	85.7%	530	0.54	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.14	0.15	$0.15	6.7%	744	0.24	5.1K
$5.00	Jul 17	0.27	0.34	$0.31	22.6%	711	0.45	13.4K
$4.50	Jul 24	0.37	0.45	$0.41	19.5%	136	0.32	2.2K
$5.00	Aug 21	1.00	1.29	$1.15	25.2%	117	0.42	12.7K
$5.50	Jul 17	0.54	0.68	$0.61	23.0%	102	0.68	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 38.1%, max 48.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 28	202.7%	136.7%	48.3%	4.3K	6.5K
$6.00	Jul 17	Aug 28	197.9%	137.4%	44.0%	2.5K	11.4K
$4.50	Jul 17	Aug 28	232.7%	170.8%	36.2%	2.4K	3.2K
$5.50	Jul 17	Aug 28	201.6%	149.2%	35.1%	1.1K	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 28	202.7%	136.7%	48.3%	711	13.4K
$4.50	Jul 17	Aug 28	232.7%	170.8%	36.2%	767	5.1K
$5.50	Jul 17	Aug 28	201.6%	149.2%	35.1%	112	6.3K
$6.00	Jul 17	Aug 21	197.9%	162.5%	21.8%	38	23.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 4.00, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Jul 17	$0.10	$0.40	$0.10	4.00	$5.60
$5.50	$6.00	Aug 14	$0.15	$0.35	$0.15	2.33	$5.65
$5.00	$5.50	Jul 17	$0.18	$0.32	$0.18	1.78	$5.18
$5.50	$6.00	Jul 31	$0.19	$0.31	$0.19	1.63	$5.69
$5.00	$5.50	Jul 24	$0.21	$0.29	$0.21	1.38	$5.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.50	Jul 31	$0.14	$0.36	$0.14	2.57	$4.86
$6.00	$5.50	Aug 7	$0.15	$0.35	$0.15	2.33	$5.85
$5.00	$4.50	Jul 24	$0.16	$0.34	$0.16	2.13	$4.84
$5.00	$4.50	Jul 17	$0.16	$0.34	$0.16	2.12	$4.84
$5.00	$4.50	Aug 7	$0.18	$0.32	$0.18	1.78	$4.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.85, avg 0.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.50	$5.00	Jul 24	$0.37	$0.37	$0.13	2.85	$4.87
$4.50	$5.00	Jul 17	$0.35	$0.35	$0.15	2.33	$4.85
$5.00	$5.50	Aug 14	$0.30	$0.30	$0.20	1.50	$5.30
$4.50	$5.00	Jul 31	$0.26	$0.26	$0.24	1.08	$4.76
$4.50	$5.00	Aug 7	$0.26	$0.26	$0.24	1.08	$4.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$4.50	Aug 14	$0.34	$0.34	$0.16	2.12	$4.66
$6.00	$5.00	Aug 21	$0.62	$0.62	$0.38	1.63	$5.38
$5.50	$5.00	Jul 17	$0.30	$0.30	$0.20	1.50	$5.20
$6.00	$5.50	Jul 24	$0.23	$0.23	$0.27	0.85	$5.77
$5.50	$5.00	Jul 31	$0.23	$0.23	$0.27	0.85	$5.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.22, cheapest $0.12)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 17	Jul 24	$0.12	201.6%	155.9%
$5.00	Jul 17	Jul 24	$0.15	202.7%	164.2%
$6.00	Jul 17	Jul 24	$0.15	197.9%	174.0%
$4.50	Jul 17	Jul 24	$0.17	232.7%	203.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Jul 17	Jul 24	$0.23	197.9%	174.0%
$4.50	Jul 17	Jul 24	$0.26	232.7%	203.3%
$5.00	Jul 17	Jul 24	$0.26	202.7%	164.2%
$5.50	Jul 17	Jul 24	$0.41	201.6%	155.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 12.75% of stock, avg 32.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.34	$0.31	$0.65	$4.35	$5.65	12.75%
$5.50	Jul 17	$0.16	$0.61	$0.77	$4.73	$6.27	15.10%
$4.50	Jul 17	$0.69	$0.15	$0.84	$3.66	$5.34	16.47%
$5.00	Jul 24	$0.49	$0.57	$1.06	$3.94	$6.06	20.78%
$6.00	Jul 17	$0.06	$1.02	$1.08	$4.92	$7.08	21.18%
$5.00	Aug 21	$0.01	$1.15	$1.16	$3.84	$6.16	22.75%
$4.50	Jul 24	$0.86	$0.41	$1.27	$3.23	$5.77	24.90%
$5.50	Jul 24	$0.28	$1.02	$1.30	$4.20	$6.80	25.49%
$5.00	Jul 31	$0.69	$0.71	$1.40	$3.60	$6.40	27.45%
$5.50	Jul 31	$0.47	$0.94	$1.41	$4.09	$6.91	27.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 4.12% of stock, avg 24.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Jul 17	$0.06	$0.15	$0.21	$4.29	$6.21
$5.50	$4.50	Jul 17	$0.16	$0.15	$0.31	$4.19	$5.81
$6.00	$5.00	Jul 17	$0.06	$0.31	$0.37	$4.63	$6.37
$5.50	$5.00	Jul 17	$0.16	$0.31	$0.47	$4.53	$5.97
$6.00	$4.50	Jul 24	$0.21	$0.41	$0.62	$3.88	$6.62
$5.50	$4.50	Jul 24	$0.28	$0.41	$0.69	$3.81	$6.19
$6.00	$5.00	Jul 24	$0.21	$0.57	$0.78	$4.22	$6.78
$5.50	$5.00	Jul 24	$0.28	$0.57	$0.85	$4.15	$6.35
$6.00	$4.50	Jul 31	$0.28	$0.57	$0.85	$3.65	$6.85
$6.00	$5.00	Jul 31	$0.28	$0.71	$0.99	$4.01	$6.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.94, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/5	6/6	Jul 31	$0.33	$0.17	1.94	$4.67	$5.83
4/5	6/6	Jul 17	$0.26	$0.24	1.08	$4.74	$5.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 5.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$5.50	$6.00	Jul 17	$0.08	$0.42	5.25
$5.00	$5.50	$6.00	Jul 24	$0.14	$0.36	2.57
$5.00	$5.50	$6.00	Aug 14	$0.15	$0.35	2.33
$4.50	$5.00	$5.50	Aug 7	$0.16	$0.34	2.13
$4.50	$5.00	$5.50	Jul 24	$0.16	$0.34	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Jul 31	$0.09	$0.41	4.56
$5.00	$5.50	$6.00	Jul 17	$0.11	$0.39	3.55
$4.50	$5.00	$5.50	Jul 17	$0.14	$0.36	2.57
$4.50	$5.00	$5.50	Aug 7	$0.26	$0.24	0.92
$5.00	$5.50	$6.00	Aug 14	$0.27	$0.23	0.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.53, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$5.50	1:2	Jul 24	-$0.07	$0.43
$5.50	$6.00	1:2	Jul 31	-$0.09	$0.41
$4.50	$5.00	1:2	Jul 24	-$0.12	$0.38
$5.50	$6.00	1:2	Jul 24	-$0.14	$0.36
$5.00	$5.50	1:2	Jul 31	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Aug 21	-$0.53	$0.47
$5.50	$5.00	1:2	Jul 24	-$0.12	$0.38
$6.00	$5.50	1:2	Jul 17	-$0.20	$0.30
$5.00	$4.50	1:2	Jul 24	-$0.25	$0.25
$5.00	$4.50	1:2	Jul 31	-$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 9.80%, avg 5.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Aug 7	$0.50	0.49	7.8%	9.80%	17.65%	6	103
$6.00	Aug 21	$0.50	0.40	17.6%	9.80%	27.45%	66	2.5K
$5.50	Aug 14	$0.44	0.46	7.8%	8.63%	16.47%	15	62
$5.50	Jul 31	$0.32	0.43	7.8%	6.27%	14.12%	126	135
$6.00	Aug 14	$0.30	0.38	17.6%	5.88%	23.53%	--	53
$5.50	Aug 28	$0.27	0.46	7.8%	5.29%	13.14%	1	3
$5.50	Jul 24	$0.16	0.37	7.8%	3.14%	10.98%	136	468
$5.50	Jul 17	$0.15	0.31	7.8%	2.94%	10.78%	1.1K	2.1K
$6.00	Aug 28	$0.15	0.37	17.6%	2.94%	20.59%	--	10
$6.00	Jul 24	$0.12	0.28	17.6%	2.35%	20.00%	94	624

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 16,656

Total Puts 7,709

Put/Call Ratio 0.46

Net Difference 8,947

Prior's Put/Call Breakdown

Total Calls 7,253

Total Puts 1,785

Put/Call Ratio 0.25

Net Difference 5,468

Prior 7-Day Put/Call Summary

Total Calls 90,142

Total Puts 73,263

Average Put/Call Ratio 0.88

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card